China Minsheng Banking Corp., Ltd. (CMAKY)
OTCMKTS · Delayed Price · Currency is USD
4.570
+0.110 (2.47%)
At close: Aug 10, 2026
CMAKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.55 | 4.58 | 4.46 | 4.57 | 4.57 | 2.47% | 1,312 |
| Aug 7, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 9.58% | 150 |
| Aug 6, 2026 | 4.64 | 4.64 | 4.07 | 4.07 | 4.07 | -10.58% | 2,021 |
| Jul 31, 2026 | 5.03 | 5.07 | 4.46 | 4.55 | 4.55 | -10.75% | 10,490 |
| Jul 30, 2026 | 4.72 | 5.10 | 4.72 | 5.10 | 5.10 | 25.93% | 1,013 |
| Jul 28, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -10.00% | 7,056 |
| Jul 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 148 |
| Jul 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.05% | 1,241 |
| Jul 23, 2026 | 4.48 | 4.71 | 4.48 | 4.69 | 4.69 | 6.35% | 411 |
| Jul 22, 2026 | 4.05 | 4.50 | 4.05 | 4.41 | 4.41 | -5.57% | 12,061 |
| Jul 20, 2026 | 4.95 | 4.95 | 4.67 | 4.67 | 4.67 | -2.30% | 1,806 |
| Jul 17, 2026 | 4.86 | 4.88 | 4.45 | 4.78 | 4.78 | 8.39% | 26,376 |
| Jul 15, 2026 | 4.40 | 4.48 | 4.40 | 4.41 | 4.41 | 12.79% | 7,417 |
| Jul 13, 2026 | 4.39 | 4.56 | 3.91 | 3.91 | 3.91 | -3.22% | 10,336 |
| Jun 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.70% | 15,001 |
| Jun 23, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.44% | 140 |
| Jun 22, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.17 | 1.81% | 406 |
| Jun 16, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.10 | 2.22% | 832 |
| Jun 8, 2026 | 4.79 | 4.79 | 4.06 | 4.06 | 4.01 | -13.64% | 1,292 |
| Jun 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | 6.84% | 319 |
| May 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | -0.68% | 15,353 |
| May 15, 2026 | 4.50 | 4.50 | 4.43 | 4.43 | 4.37 | -1.12% | 2,014 |
| May 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.42 | -10.04% | 234 |
| May 5, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.92 | 0.81% | 263 |
| Apr 30, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88 | 1.86% | 110 |
| Apr 24, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.79 | 10.98% | 516 |
| Apr 9, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.31 | -6.82% | 684 |
| Apr 8, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.63 | 3.99% | 742 |
| Apr 7, 2026 | 4.76 | 4.76 | 4.51 | 4.51 | 4.45 | -10.34% | 922 |
| Apr 6, 2026 | 4.94 | 5.03 | 4.94 | 5.03 | 4.96 | 3.71% | 624 |
| Mar 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.79 | -1.72% | 303 |
| Mar 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.87 | 9.54% | 596 |
| Mar 23, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.45 | -10.26% | 348 |
| Mar 20, 2026 | 4.93 | 5.02 | 4.93 | 5.02 | 4.95 | 2.03% | 524 |
| Mar 18, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.86 | -9.23% | 2,411 |
| Mar 17, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.35 | 18.34% | 845 |
| Mar 5, 2026 | 5.32 | 5.32 | 4.58 | 4.58 | 4.52 | -12.26% | 352 |